Western Asset Municipal High Income Fund Inc. (MHF)
NYSE: MHF · Real-Time Price · USD
7.43
-0.25 (-3.20%)
Feb 21, 2025, 4:00 PM EST - Market closed
MHF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 21, 2025 | 7.69 | 7.74 | 7.43 | 7.43 | 7.43 | -3.63% | 196,952 |
Feb 20, 2025 | 7.58 | 7.79 | 7.53 | 7.71 | 7.68 | 0.78% | 109,635 |
Feb 19, 2025 | 7.49 | 7.65 | 7.45 | 7.65 | 7.62 | 2.00% | 114,300 |
Feb 18, 2025 | 7.41 | 7.50 | 7.40 | 7.50 | 7.47 | 1.63% | 56,218 |
Feb 14, 2025 | 7.47 | 7.47 | 7.33 | 7.38 | 7.35 | -0.27% | 108,938 |
Feb 13, 2025 | 7.35 | 7.47 | 7.32 | 7.40 | 7.37 | 0.95% | 77,547 |
Feb 12, 2025 | 7.30 | 7.38 | 7.28 | 7.33 | 7.30 | -0.41% | 95,635 |
Feb 11, 2025 | 7.26 | 7.38 | 7.24 | 7.36 | 7.33 | 1.80% | 97,396 |
Feb 10, 2025 | 7.21 | 7.26 | 7.21 | 7.23 | 7.20 | 0.14% | 37,058 |
Feb 7, 2025 | 7.20 | 7.22 | 7.17 | 7.22 | 7.19 | 0.28% | 34,404 |
Feb 6, 2025 | 7.20 | 7.22 | 7.18 | 7.20 | 7.17 | 0.14% | 58,484 |
Feb 5, 2025 | 7.18 | 7.21 | 7.15 | 7.19 | 7.16 | 0.56% | 138,651 |
Feb 4, 2025 | 7.11 | 7.16 | 7.08 | 7.15 | 7.12 | 0.85% | 57,917 |
Feb 3, 2025 | 7.11 | 7.14 | 7.04 | 7.09 | 7.06 | - | 52,420 |
Jan 31, 2025 | 7.10 | 7.12 | 7.04 | 7.09 | 7.06 | -0.14% | 97,306 |
Jan 30, 2025 | 7.15 | 7.15 | 7.04 | 7.10 | 7.07 | -0.14% | 49,300 |
Jan 29, 2025 | 7.12 | 7.17 | 7.00 | 7.11 | 7.08 | - | 84,790 |
Jan 28, 2025 | 7.06 | 7.17 | 7.00 | 7.11 | 7.08 | 0.85% | 80,818 |
Jan 27, 2025 | 7.04 | 7.05 | 6.95 | 7.05 | 7.02 | 0.57% | 37,113 |
Jan 24, 2025 | 7.08 | 7.09 | 6.97 | 7.01 | 6.98 | -1.27% | 43,388 |
Jan 23, 2025 | 7.04 | 7.14 | 6.93 | 7.10 | 7.03 | 0.85% | 144,148 |
Jan 22, 2025 | 7.04 | 7.08 | 7.00 | 7.04 | 6.97 | -0.42% | 61,891 |
Jan 21, 2025 | 7.08 | 7.08 | 6.96 | 7.07 | 7.00 | 0.57% | 41,055 |
Jan 17, 2025 | 7.08 | 7.12 | 6.96 | 7.03 | 6.96 | -0.28% | 89,965 |
Jan 16, 2025 | 7.10 | 7.10 | 7.04 | 7.05 | 6.98 | -0.14% | 84,115 |
Jan 15, 2025 | 7.02 | 7.06 | 6.99 | 7.06 | 6.99 | 1.29% | 71,085 |
Jan 14, 2025 | 6.96 | 6.97 | 6.91 | 6.97 | 6.91 | 0.58% | 53,781 |
Jan 13, 2025 | 6.97 | 6.98 | 6.90 | 6.93 | 6.87 | -0.57% | 44,345 |
Jan 10, 2025 | 6.97 | 7.00 | 6.88 | 6.97 | 6.91 | -0.14% | 65,928 |
Jan 8, 2025 | 6.99 | 6.99 | 6.93 | 6.98 | 6.92 | 0.14% | 122,174 |
Jan 7, 2025 | 6.97 | 7.01 | 6.91 | 6.97 | 6.91 | 0.43% | 21,365 |
Jan 6, 2025 | 6.97 | 6.99 | 6.82 | 6.94 | 6.88 | 0.14% | 73,427 |
Jan 3, 2025 | 6.93 | 6.96 | 6.91 | 6.93 | 6.87 | 0.43% | 27,292 |
Jan 2, 2025 | 6.83 | 6.90 | 6.78 | 6.90 | 6.84 | 1.47% | 79,931 |
Dec 31, 2024 | 6.90 | 6.98 | 6.75 | 6.80 | 6.74 | -1.02% | 151,053 |
Dec 30, 2024 | 7.01 | 7.01 | 6.83 | 6.87 | 6.81 | -2.00% | 117,577 |
Dec 27, 2024 | 6.95 | 7.03 | 6.84 | 7.01 | 6.94 | 1.01% | 98,069 |
Dec 26, 2024 | 6.85 | 6.94 | 6.81 | 6.94 | 6.88 | 1.17% | 74,377 |
Dec 24, 2024 | 6.74 | 6.86 | 6.72 | 6.86 | 6.80 | 1.63% | 36,367 |
Dec 23, 2024 | 6.72 | 6.81 | 6.69 | 6.75 | 6.69 | -0.88% | 190,136 |
Dec 20, 2024 | 6.83 | 6.89 | 6.76 | 6.81 | 6.71 | 0.44% | 66,229 |
Dec 19, 2024 | 6.84 | 6.88 | 6.76 | 6.78 | 6.68 | -2.02% | 77,089 |
Dec 18, 2024 | 6.98 | 6.99 | 6.84 | 6.92 | 6.82 | - | 87,788 |
Dec 17, 2024 | 6.98 | 7.02 | 6.89 | 6.92 | 6.82 | -0.86% | 56,262 |
Dec 16, 2024 | 7.07 | 7.07 | 6.98 | 6.98 | 6.88 | -0.85% | 71,767 |
Dec 13, 2024 | 7.10 | 7.12 | 7.02 | 7.04 | 6.94 | -1.40% | 43,318 |
Dec 12, 2024 | 7.16 | 7.16 | 7.10 | 7.14 | 7.04 | 0.14% | 61,943 |
Dec 11, 2024 | 7.13 | 7.14 | 7.07 | 7.13 | 7.03 | 0.42% | 60,039 |
Dec 10, 2024 | 7.17 | 7.18 | 7.06 | 7.10 | 7.00 | -0.70% | 68,322 |
Dec 9, 2024 | 7.21 | 7.22 | 7.12 | 7.15 | 7.05 | -0.56% | 37,465 |
Dec 6, 2024 | 7.16 | 7.21 | 7.15 | 7.19 | 7.09 | 0.14% | 41,531 |
Dec 5, 2024 | 7.21 | 7.22 | 7.13 | 7.18 | 7.08 | -0.42% | 46,933 |
Dec 4, 2024 | 7.22 | 7.22 | 7.16 | 7.21 | 7.11 | -0.14% | 41,409 |
Dec 3, 2024 | 7.24 | 7.25 | 7.15 | 7.22 | 7.12 | -0.28% | 113,352 |
Dec 2, 2024 | 7.25 | 7.25 | 7.21 | 7.24 | 7.14 | 0.28% | 80,940 |
Nov 29, 2024 | 7.20 | 7.23 | 7.20 | 7.22 | 7.12 | 0.84% | 70,141 |
Nov 27, 2024 | 7.08 | 7.16 | 7.08 | 7.16 | 7.06 | 1.56% | 26,920 |
Nov 26, 2024 | 7.08 | 7.11 | 7.05 | 7.05 | 6.95 | -0.42% | 75,143 |
Nov 25, 2024 | 7.11 | 7.12 | 7.06 | 7.08 | 6.98 | 0.43% | 50,771 |
Nov 22, 2024 | 7.10 | 7.12 | 7.03 | 7.05 | 6.95 | -0.28% | 44,231 |
Nov 21, 2024 | 7.09 | 7.12 | 7.05 | 7.07 | 6.97 | -0.84% | 48,074 |
Nov 20, 2024 | 7.14 | 7.16 | 7.10 | 7.13 | 6.99 | 0.14% | 37,661 |
Nov 19, 2024 | 7.13 | 7.14 | 7.12 | 7.12 | 6.98 | -0.14% | 21,954 |
Nov 18, 2024 | 7.15 | 7.15 | 7.10 | 7.13 | 6.99 | -0.28% | 30,930 |
Nov 15, 2024 | 7.16 | 7.16 | 7.12 | 7.15 | 7.01 | 0.27% | 51,027 |
Nov 14, 2024 | 7.11 | 7.17 | 7.08 | 7.13 | 7.00 | 0.37% | 63,804 |
Nov 13, 2024 | 7.12 | 7.15 | 7.10 | 7.11 | 6.97 | 0.07% | 23,796 |
Nov 12, 2024 | 7.19 | 7.19 | 7.07 | 7.10 | 6.97 | -0.98% | 72,994 |
Nov 11, 2024 | 7.10 | 7.17 | 7.10 | 7.17 | 7.03 | 1.27% | 90,421 |
Nov 8, 2024 | 7.03 | 7.10 | 7.03 | 7.08 | 6.95 | 0.85% | 75,302 |
Nov 7, 2024 | 6.99 | 7.02 | 6.99 | 7.02 | 6.89 | 0.72% | 39,735 |
Nov 6, 2024 | 6.93 | 6.97 | 6.91 | 6.97 | 6.84 | 0.29% | 101,640 |
Nov 5, 2024 | 6.95 | 6.97 | 6.93 | 6.95 | 6.82 | - | 34,283 |
Nov 4, 2024 | 6.94 | 7.01 | 6.93 | 6.95 | 6.82 | 0.14% | 94,248 |
Nov 1, 2024 | 7.00 | 7.01 | 6.94 | 6.94 | 6.81 | -0.86% | 55,599 |
Oct 31, 2024 | 6.93 | 7.29 | 6.89 | 7.00 | 6.87 | 0.86% | 201,866 |
Oct 30, 2024 | 6.95 | 6.96 | 6.92 | 6.94 | 6.81 | -0.07% | 71,877 |
Oct 29, 2024 | 6.96 | 6.97 | 6.91 | 6.95 | 6.81 | -0.36% | 75,458 |
Oct 28, 2024 | 7.07 | 7.08 | 6.94 | 6.97 | 6.84 | -1.41% | 153,340 |
Oct 25, 2024 | 7.08 | 7.16 | 7.05 | 7.07 | 6.94 | -0.14% | 76,748 |
Oct 24, 2024 | 7.10 | 7.10 | 7.01 | 7.08 | 6.95 | -0.70% | 91,571 |
Oct 23, 2024 | 7.21 | 7.21 | 7.13 | 7.13 | 6.96 | -1.52% | 86,822 |
Oct 22, 2024 | 7.26 | 7.27 | 7.21 | 7.24 | 7.07 | -0.28% | 70,158 |
Oct 21, 2024 | 7.28 | 7.28 | 7.22 | 7.26 | 7.09 | -0.27% | 36,697 |
Oct 18, 2024 | 7.26 | 7.30 | 7.25 | 7.28 | 7.11 | 0.14% | 43,476 |
Oct 17, 2024 | 7.24 | 7.27 | 7.22 | 7.27 | 7.10 | 0.28% | 101,079 |
Oct 16, 2024 | 7.23 | 7.25 | 7.20 | 7.25 | 7.08 | 0.69% | 67,786 |
Oct 15, 2024 | 7.23 | 7.24 | 7.19 | 7.20 | 7.03 | -0.69% | 64,161 |
Oct 14, 2024 | 7.24 | 7.25 | 7.18 | 7.25 | 7.08 | 0.14% | 61,585 |
Oct 11, 2024 | 7.24 | 7.25 | 7.21 | 7.24 | 7.07 | - | 60,954 |
Oct 10, 2024 | 7.25 | 7.26 | 7.21 | 7.24 | 7.07 | 0.14% | 59,227 |
Oct 9, 2024 | 7.26 | 7.28 | 7.22 | 7.23 | 7.06 | -0.82% | 56,644 |
Oct 8, 2024 | 7.29 | 7.31 | 7.26 | 7.29 | 7.12 | 0.14% | 24,009 |
Oct 7, 2024 | 7.29 | 7.29 | 7.26 | 7.28 | 7.11 | 0.14% | 72,754 |
Oct 4, 2024 | 7.28 | 7.29 | 7.25 | 7.27 | 7.10 | -0.14% | 44,424 |
Oct 3, 2024 | 7.31 | 7.31 | 7.26 | 7.28 | 7.11 | -0.14% | 78,869 |
Oct 2, 2024 | 7.30 | 7.31 | 7.27 | 7.29 | 7.12 | -0.14% | 98,560 |
Oct 1, 2024 | 7.33 | 7.33 | 7.26 | 7.30 | 7.13 | 0.97% | 81,339 |
Sep 30, 2024 | 7.25 | 7.26 | 7.21 | 7.23 | 7.06 | - | 162,166 |
Sep 27, 2024 | 7.23 | 7.23 | 7.21 | 7.23 | 7.06 | 0.70% | 77,185 |